Genmab AS (GMAB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 20.59 | -0.59 | -2.79 | 20.89 | 20.91 | 20.5 | 1291450 |
| 1731627300 | 21.18 | -0.48 | -2.22 | 21.78 | 21.78 | 21.17 | 2425237 |
| 1731540900 | 21.66 | -0.81 | -3.60 | 21.97 | 22.2 | 21.59 | 2552739 |
| 1731454500 | 22.47 | -0.73 | -3.15 | 22.9 | 22.935 | 22.405 | 1367957 |
| 1731368100 | 23.2 | 0.12 | 0.52 | 23.17 | 23.47 | 22.95 | 1645319 |
| 1731108900 | 23.08 | -0.03 | -0.13 | 22.85 | 23.18 | 22.795 | 1557833 |
| 1731022500 | 23.11 | 0.78 | 3.49 | 22.72 | 23.19 | 22.719 | 1362344 |
| 1730936100 | 22.33 | -0.42 | -1.85 | 22.23 | 22.755 | 21.9 | 1811437 |
| 1730849700 | 22.75 | -0.03 | -0.13 | 22.56 | 22.84 | 22.18 | 1719164 |
| 1730763300 | 22.78 | 0.22 | 0.98 | 22.69 | 22.89 | 22.65 | 1284237 |
| 1730500500 | 22.56 | 0.24 | 1.08 | 22.59 | 22.63 | 22.525 | 1106147 |
| 1730414100 | 22.32 | -0.25 | -1.11 | 22.36 | 22.4 | 22.22 | 960707 |
| 1730327700 | 22.57 | -0.55 | -2.38 | 22.73 | 22.82 | 22.555 | 865599 |
| 1730241300 | 23.12 | -0.02 | -0.09 | 23.05 | 23.15 | 22.87 | 1909817 |
| 1730154900 | 23.14 | 0.02 | 0.09 | 23.08 | 23.21 | 22.95 | 821008 |
| 1729895700 | 23.12 | 0.3 | 1.31 | 22.74 | 23.3 | 22.73 | 2540536 |
| 1729809300 | 22.82 | 0.09 | 0.40 | 22.8778 | 22.98 | 22.775 | 1025871 |
| 1729722900 | 22.73 | -0.04 | -0.18 | 22.84 | 22.98 | 22.67 | 983152 |
| 1729636500 | 22.77 | -0.01 | -0.04 | 22.43 | 22.79 | 22.39 | 1235632 |
| 1729550100 | 22.78 | -0.2 | -0.87 | 22.76 | 22.8 | 22.54 | 1591359 |
| 1729290900 | 22.98 | 0.02 | 0.09 | 22.78 | 23.085 | 22.73 | 2087711 |
| 1729204500 | 22.96 | 0.36 | 1.59 | 22.95 | 22.99 | 22.78 | 1047230 |
| 1729118100 | 22.6 | -0.58 | -2.50 | 22.83 | 22.85 | 22.52 | 1330765 |
| 1729031700 | 23.18 | -0.48 | -2.03 | 23.59 | 23.625 | 23.155 | 1079517 |
| 1728945300 | 23.66 | 0.13 | 0.55 | 23.53 | 23.675 | 23.405 | 3333382 |
| 1728686100 | 23.53 | -0.18 | -0.76 | 23.54 | 23.75 | 23.45 | 1994573 |
| 1728599700 | 23.71 | 0.06 | 0.25 | 23.54 | 23.74 | 23.5 | 1087004 |
| 1728513300 | 23.65 | 0.06 | 0.25 | 23.54 | 23.66 | 23.43 | 1530883 |
| 1728426900 | 23.59 | 0.16 | 0.68 | 23.58 | 23.68 | 23.48 | 548963 |
| 1728340500 | 23.43 | -0.06 | -0.26 | 23.47 | 23.56 | 23.4 | 544245 |
| 1728081300 | 23.49 | 0.09 | 0.38 | 23.31 | 23.52 | 23.28 | 579850 |
| 1727994900 | 23.4 | -0.29 | -1.22 | 23.49 | 23.58 | 23.335 | 734086 |
| 1727908500 | 23.69 | -0.46 | -1.90 | 23.37 | 23.74 | 23.35 | 1039925 |
| 1727822100 | 24.15 | -0.23 | -0.94 | 24.27 | 24.31 | 23.95 | 626157 |
| 1727735520 | 24.38 | 0.05 | 0.21 | 24.3 | 24.4 | 24.17 | 540705 |
| 1727476500 | 24.33 | 0.21 | 0.87 | 24.27 | 24.43 | 24.23 | 483995 |
| 1727390100 | 24.12 | 0.29 | 1.22 | 24.06 | 24.12 | 23.85 | 551704 |
| 1727303700 | 23.83 | -0.18 | -0.75 | 24.23 | 24.23 | 23.8 | 507851 |
| 1727217300 | 24.01 | -0.13 | -0.54 | 24.17 | 24.18 | 23.85 | 640146 |
| 1727130900 | 24.14 | -1.39 | -5.44 | 24.47 | 24.47 | 24.05 | 1244325 |
| 1726871700 | 25.53 | -0.95 | -3.59 | 25.92 | 25.935 | 25.53 | 618656 |
| 1726785300 | 26.48 | 0.28 | 1.07 | 26.28 | 26.53 | 26.18 | 526421 |
| 1726698900 | 26.2 | -0.23 | -0.87 | 26.21 | 26.57 | 26.1 | 429661 |
| 1726612500 | 26.43 | -0.15 | -0.56 | 26.54 | 26.59 | 26.36 | 316638 |
| 1726526100 | 26.58 | -0.32 | -1.19 | 26.75 | 26.75 | 26.39 | 517208 |
| 1726266900 | 26.9 | 0.41 | 1.55 | 26.55 | 26.9 | 26.55 | 494539 |
| 1726180500 | 26.49 | -0.44 | -1.63 | 26.67 | 26.68 | 26.28 | 356522 |
| 1726094100 | 26.93 | -0.57 | -2.07 | 27.15 | 27.18 | 26.6775 | 338331 |
| 1726007700 | 27.5 | 0.04 | 0.15 | 27.62 | 27.62 | 27.375 | 393629 |
| 1725921300 | 27.46 | -0.06 | -0.22 | 27.39 | 27.62 | 27.34 | 369338 |
| 1725662100 | 27.52 | -0.17 | -0.61 | 27.91 | 27.91 | 27.46 | 357756 |
| 1725575700 | 27.69 | 0.1 | 0.36 | 27.7392 | 27.82 | 27.54 | 384028 |
| 1725489300 | 27.59 | 0.18 | 0.66 | 27.43 | 27.73 | 27.42 | 328521 |
| 1725402900 | 27.41 | -0.39 | -1.40 | 27.78 | 27.805 | 27.38 | 571294 |
| 1725057300 | 27.8 | -0.01 | -0.04 | 27.72 | 27.86 | 27.62 | 347183 |
| 1724970900 | 27.81 | 0.11 | 0.40 | 27.84 | 27.93 | 27.74 | 351050 |
| 1724884500 | 27.7 | -0.19 | -0.68 | 27.77 | 27.86 | 27.64 | 390488 |
| 1724798100 | 27.89 | 0.53 | 1.94 | 27.79 | 27.94 | 27.73 | 437839 |
| 1724711700 | 27.36 | 0.02 | 0.07 | 27.42 | 27.63 | 27.3201 | 306646 |
| 1724452500 | 27.34 | 0.32 | 1.18 | 27 | 27.4 | 26.86 | 384208 |
| 1724366100 | 27.02 | -0.47 | -1.71 | 27.38 | 27.4 | 26.95 | 395070 |
| 1724279700 | 27.49 | 0.3 | 1.10 | 27.62 | 27.7 | 27.39 | 485653 |
| 1724193300 | 27.19 | -0.56 | -2.02 | 26.81 | 27.25 | 26.76 | 606443 |
| 1724106900 | 27.75 | 0.8 | 2.97 | 27.13 | 27.75 | 27.13 | 580562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
